Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 1.313 | 1.333 | 1.305 | 1.319 | 9,848,185 | +0.01(+1.02%) |
Apr 29, 2003 | 1.337 | 1.344 | 1.305 | 1.306 | 9,851,668 | -0.04(-2.86%) |
Apr 28, 2003 | 1.343 | 1.350 | 1.335 | 1.344 | 8,648,070 | -0.00(-0.16%) |
Apr 25, 2003 | 1.351 | 1.359 | 1.324 | 1.346 | 6,839,191 | -0.01(-0.48%) |
Apr 24, 2003 | 1.355 | 1.367 | 1.350 | 1.353 | 6,348,140 | -0.00(-0.32%) |
Apr 23, 2003 | 1.380 | 1.384 | 1.346 | 1.357 | 8,807,575 | -0.01(-0.87%) |
Apr 22, 2003 | 1.378 | 1.379 | 1.342 | 1.369 | 12,613,394 | -0.01(-1.01%) |
Apr 21, 2003 | 1.376 | 1.394 | 1.360 | 1.383 | 10,230,578 | +0.03(+1.85%) |
Apr 17, 2003 | 1.347 | 1.365 | 1.332 | 1.358 | 11,604,128 | +0.01(+0.83%) |
Apr 16, 2003 | 1.335 | 1.357 | 1.330 | 1.347 | 18,854,270 | +0.01(+1.10%) |
Apr 15, 2003 | 1.342 | 1.342 | 1.313 | 1.332 | 13,524,451 | -0.01(-0.51%) |
Apr 14, 2003 | 1.334 | 1.346 | 1.329 | 1.339 | 5,742,162 | +0.01(+0.81%) |
Apr 11, 2003 | 1.336 | 1.353 | 1.325 | 1.328 | 8,784,589 | -0.01(-0.54%) |
Apr 10, 2003 | 1.357 | 1.365 | 1.333 | 1.335 | 11,078,250 | -0.02(-1.40%) |
Apr 09, 2003 | 1.345 | 1.358 | 1.335 | 1.354 | 17,875,650 | +0.03(+2.03%) |
Apr 08, 2003 | 1.373 | 1.382 | 1.325 | 1.327 | 24,716,234 | -0.09(-6.02%) |
Apr 07, 2003 | 1.444 | 1.448 | 1.407 | 1.412 | 11,708,607 | -0.03(-2.21%) |
Apr 04, 2003 | 1.449 | 1.459 | 1.436 | 1.444 | 12,691,405 | -0.00(-0.32%) |
Apr 03, 2003 | 1.470 | 1.470 | 1.436 | 1.449 | 17,929,282 | -0.02(-1.34%) |
Apr 02, 2003 | 1.503 | 1.504 | 1.463 | 1.469 | 10,507,099 | -0.03(-2.29%) |
Apr 01, 2003 | 1.500 | 1.513 | 1.493 | 1.503 | 6,890,734 | +0.02(+1.21%) |
Mar 31, 2003 | 1.520 | 1.522 | 1.485 | 1.485 | 9,242,904 | -0.01(-0.58%) |
Mar 28, 2003 | 1.457 | 1.497 | 1.455 | 1.494 | 9,986,794 | +0.04(+2.56%) |
Mar 27, 2003 | 1.443 | 1.458 | 1.432 | 1.457 | 11,827,713 | +0.02(+1.32%) |
Mar 26, 2003 | 1.447 | 1.463 | 1.436 | 1.437 | 36,371,208 | -0.05(-3.31%) |
Mar 25, 2003 | 1.480 | 1.513 | 1.476 | 1.487 | 8,606,279 | +0.01(+0.63%) |
Mar 24, 2003 | 1.488 | 1.506 | 1.471 | 1.477 | 5,591,713 | -0.02(-1.60%) |
Mar 21, 2003 | 1.502 | 1.516 | 1.488 | 1.501 | 9,984,704 | -0.00(-0.05%) |
Mar 20, 2003 | 1.463 | 1.507 | 1.449 | 1.502 | 7,583,778 | +0.04(+2.70%) |
Mar 19, 2003 | 1.477 | 1.484 | 1.447 | 1.463 | 6,148,237 | -0.01(-0.51%) |
Mar 18, 2003 | 1.460 | 1.472 | 1.435 | 1.470 | 9,239,421 | +0.00(+0.15%) |
Mar 17, 2003 | 1.421 | 1.470 | 1.421 | 1.468 | 8,983,099 | +0.03(+2.38%) |
Mar 14, 2003 | 1.427 | 1.439 | 1.423 | 1.434 | 7,054,418 | +0.01(+1.01%) |
Mar 13, 2003 | 1.435 | 1.436 | 1.396 | 1.420 | 11,785,921 | -0.01(-0.75%) |
Mar 12, 2003 | 1.442 | 1.446 | 1.414 | 1.430 | 12,877,378 | -0.02(-1.17%) |
Mar 11, 2003 | 1.490 | 1.504 | 1.446 | 1.447 | 16,569,663 | -0.03(-1.95%) |
Mar 10, 2003 | 1.479 | 1.479 | 1.463 | 1.476 | 10,251,474 | +0.02(+1.58%) |
Mar 07, 2003 | 1.443 | 1.461 | 1.433 | 1.453 | 7,534,324 | +0.01(+0.72%) |
Mar 06, 2003 | 1.472 | 1.490 | 1.440 | 1.443 | 17,829,680 | -0.02(-1.25%) |
Mar 05, 2003 | 1.424 | 1.465 | 1.423 | 1.461 | 18,307,496 | +0.03(+2.21%) |
Mar 04, 2003 | 1.416 | 1.441 | 1.410 | 1.429 | 8,495,531 | +0.02(+1.09%) |
Mar 03, 2003 | 1.406 | 1.420 | 1.400 | 1.414 | 6,424,062 | +0.01(+0.97%) |
Feb 28, 2003 | 1.405 | 1.416 | 1.391 | 1.400 | 14,191,723 | +0.00(+0.03%) |
Feb 27, 2003 | 1.418 | 1.426 | 1.388 | 1.400 | 10,473,665 | -0.01(-0.89%) |
Feb 26, 2003 | 1.378 | 1.439 | 1.372 | 1.412 | 18,557,550 | +0.04(+2.93%) |
Feb 25, 2003 | 1.393 | 1.423 | 1.348 | 1.372 | 11,780,349 | -0.02(-1.52%) |
Feb 24, 2003 | 1.353 | 1.394 | 1.341 | 1.393 | 12,460,855 | +0.05(+3.49%) |
Feb 21, 2003 | 1.303 | 1.359 | 1.303 | 1.346 | 12,712,301 | +0.04(+3.36%) |
Feb 20, 2003 | 1.320 | 1.331 | 1.302 | 1.303 | 5,531,811 | -0.02(-1.36%) |
Feb 19, 2003 | 1.323 | 1.332 | 1.295 | 1.320 | 8,099,904 | -0.01(-0.57%) |
Feb 18, 2003 | 1.286 | 1.333 | 1.278 | 1.328 | 11,151,386 | +0.05(+3.58%) |
Feb 14, 2003 | 1.292 | 1.308 | 1.278 | 1.282 | 8,166,074 | -0.01(-0.81%) |
Feb 13, 2003 | 1.319 | 1.319 | 1.275 | 1.292 | 12,508,915 | -0.03(-2.01%) |
Feb 12, 2003 | 1.357 | 1.357 | 1.308 | 1.319 | 8,461,401 | -0.04(-2.80%) |
Feb 11, 2003 | 1.353 | 1.360 | 1.334 | 1.357 | 8,246,174 | +0.01(+0.40%) |
Feb 10, 2003 | 1.360 | 1.364 | 1.321 | 1.352 | 10,083,611 | -0.01(-0.89%) |
Feb 07, 2003 | 1.364 | 1.378 | 1.344 | 1.364 | 11,638,257 | +0.00(+0.21%) |
Feb 06, 2003 | 1.310 | 1.362 | 1.305 | 1.361 | 13,973,013 | +0.04(+3.18%) |
Feb 05, 2003 | 1.350 | 1.371 | 1.319 | 1.319 | 10,115,651 | -0.01(-1.05%) |
Feb 04, 2003 | 1.301 | 1.350 | 1.292 | 1.333 | 10,959,144 | +0.03(+2.09%) |